Stocks Options

LAST PRICE
146.6700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
145.8500/ 1
Ask / Lots
150.0000/ 4
Open / Previous Close
0.0000 / 146.6700
Day Range
---
52 Week Range
Low 133.6800
High 192.9800
Volume
10
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 23.412

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UPSIn the Money	---In the Money	---In the Money	$71.40In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$75.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$66.50In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$80.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$63.23In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$57.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$46.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
UPSIn the Money	---In the Money	---In the Money	$26.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$120.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UPSIn the Money	---In the Money	---In the Money	$16.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$130.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UPSIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$133.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
UPSIn the Money	---In the Money	---In the Money	$9.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money
UPSIn the Money	---In the Money	---In the Money	$12.40In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$136.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
UPSIn the Money	---In the Money	---In the Money	$9.84In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$137.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
UPSIn the Money	---In the Money	---In the Money	$7.95In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$138.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
UPSIn the Money	---In the Money	---In the Money	$8.64In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$139.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
UPSIn the Money	---In the Money	---In the Money	$6.86In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$140.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,764Out of the Money
UPSIn the Money	---In the Money	---In the Money	$6.35In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$141.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
UPSIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$142.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
UPSIn the Money	---In the Money	---In the Money	$4.61In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$143.00	UPSOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
UPSIn the Money	---In the Money	---In the Money	$2.69In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$144.00	UPSNear the Money	---Near the Money	---Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	303Near the Money
UPSIn the Money	---In the Money	---In the Money	$2.29In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$145.00	UPSNear the Money	---Near the Money	---Near the Money	$1.36Near the Money	$0.00Near the Money	---Near the Money	985Near the Money
UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.29Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	302Underlying issue's last price	Filter Table By Strike Price of$146.00Underlying issue's last price	UPSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	191Underlying issue's last price
UPSNear the Money	---Near the Money	---Near the Money	$0.92Near the Money	$0.00Near the Money	---Near the Money	351Near the Money	Filter Table By Strike Price of$147.00	UPSIn the Money	---In the Money	---In the Money	$2.47In the Money	$0.00In the Money	---In the Money	279In the Money
UPSNear the Money	---Near the Money	---Near the Money	$0.48Near the Money	$0.00Near the Money	---Near the Money	430Near the Money	Filter Table By Strike Price of$148.00	UPSIn the Money	---In the Money	---In the Money	$3.22In the Money	$0.00In the Money	---In the Money	241In the Money
UPSNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	1,426Near the Money	Filter Table By Strike Price of$149.00	UPSIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	391In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	702Out of the Money	Filter Table By Strike Price of$150.00	UPSIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	243In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	836Out of the Money	Filter Table By Strike Price of$152.50	UPSIn the Money	---In the Money	---In the Money	$6.83In the Money	$0.00In the Money	---In the Money	225In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	824Out of the Money	Filter Table By Strike Price of$155.00	UPSIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	15In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$157.50	UPSIn the Money	---In the Money	---In the Money	$11.75In the Money	$0.00In the Money	---In the Money	19In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,010Out of the Money	Filter Table By Strike Price of$160.00	UPSIn the Money	---In the Money	---In the Money	$14.35In the Money	$0.00In the Money	---In the Money	12In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$162.50	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	572Out of the Money	Filter Table By Strike Price of$165.00	UPSIn the Money	---In the Money	---In the Money	$19.10In the Money	$0.00In the Money	---In the Money	6In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$167.50	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	637Out of the Money	Filter Table By Strike Price of$170.00	UPSIn the Money	---In the Money	---In the Money	$23.75In the Money	$0.00In the Money	---In the Money	6In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$172.50	UPSIn the Money	---In the Money	---In the Money	$22.85In the Money	$0.00In the Money	---In the Money	3In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$180.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$185.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$195.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UPSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	UPSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

United Parcel Service Inc
NYSE:UPSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 10, 2024)

Put Options (expires Friday May 10, 2024)